|
Closing price on 11/5/2021
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
7,500 |
| Split-adjusted Price |
7.10 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
-0.30 / -4.05%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.07
|
7.10
|
7,500
|
|
|
11/4/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
11/3/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
700
|
|
|
11/2/2021
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.10
|
7.50
|
1,700
|
|
|
11/1/2021
|
+0.40 / +5.80%
|
6.70
|
7.30
|
6.70
|
7.30
|
6.92
|
7.30
|
16,900
|
|
|
10/29/2021
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.76
|
6.90
|
3,400
|
|
|
10/28/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
600
|
|
|
10/27/2021
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,800
|
|
|
10/26/2021
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.74
|
6.90
|
4,600
|
|
|
10/25/2021
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
10,000
|
|
|
10/22/2021
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.43
|
6.60
|
1,400
|
|
|
10/21/2021
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.67
|
6.80
|
3,000
|
|
|
10/20/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.84
|
6.90
|
3,800
|
|
|
10/19/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
500
|
|
|
10/18/2021
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.55
|
6.90
|
8,400
|
|
|
10/15/2021
|
-0.20 / -2.78%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.60
|
7.00
|
500
|
|
|
10/14/2021
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
6.90
|
7.20
|
1,900
|
|
|
10/13/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/12/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/11/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
10/8/2021
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
900
|
|
|
10/7/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
10/6/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
10/5/2021
|
-0.10 / -1.39%
|
7.10
|
7.10
|
6.50
|
7.10
|
6.63
|
7.10
|
10,100
|
|
|
10/4/2021
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.00
|
7.20
|
3,000
|
|
|
10/1/2021
|
+0.20 / +2.86%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.70
|
7.20
|
171,100
|
|
|
9/30/2021
|
+0.10 / +1.45%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.50
|
7.00
|
800
|
|
|
9/29/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
300
|
|
|
9/28/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,200
|
|
|
9/27/2021
|
-0.20 / -2.82%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.70
|
6.90
|
800
|
|
|